[
    {
        "date": "12/31/2009",
        "close": 210.732,
        "volume": 12558200,
        "open": 213.13,
        "high": 213.35,
        "low": 210.56,
        "symbol": "2. AAPL"
    },
    {
        "date": "11/30/2009",
        "close": 199.91,
        "volume": 15137180,
        "open": 201.11,
        "high": 201.68,
        "low": 198.77,
        "symbol": "2. AAPL"
    },
    {
        "date": "10/30/2009",
        "close": 188.5,
        "volume": 25561040,
        "open": 196.056,
        "high": 196.8,
        "low": 186.0667,
        "symbol": "2. AAPL"
    },
    {
        "date": "9/30/2009",
        "close": 185.35,
        "volume": 19254740,
        "open": 186.13,
        "high": 186.45,
        "low": 182.6127,
        "symbol": "2. AAPL"
    },
    {
        "date": "8/31/2009",
        "close": 168.21,
        "volume": 11099780,
        "open": 168.16,
        "high": 168.85,
        "low": 166.5,
        "symbol": "2. AAPL"
    },
    {
        "date": "7/31/2009",
        "close": 163.39,
        "volume": 15088630,
        "open": 162.988,
        "high": 165,
        "low": 162.91,
        "symbol": "2. AAPL"
    },
    {
        "date": "6/30/2009",
        "close": 142.43,
        "volume": 15496640,
        "open": 142.58,
        "high": 143.8,
        "low": 141.8,
        "symbol": "2. AAPL"
    },
    {
        "date": "5/29/2009",
        "close": 135.81,
        "volume": 16276120,
        "open": 135.39,
        "high": 135.9,
        "low": 133.85,
        "symbol": "2. AAPL"
    },
    {
        "date": "4/30/2009",
        "close": 125.83,
        "volume": 17780560,
        "open": 126.22,
        "high": 127,
        "low": 124.92,
        "symbol": "2. AAPL"
    },
    {
        "date": "3/31/2009",
        "close": 105.12,
        "volume": 20337760,
        "open": 105.45,
        "high": 107.45,
        "low": 105,
        "symbol": "2. AAPL"
    },
    {
        "date": "2/27/2009",
        "close": 89.31,
        "volume": 25127500,
        "open": 87.93,
        "high": 91.3,
        "low": 87.67,
        "symbol": "2. AAPL"
    },
    {
        "date": "1/30/2009",
        "close": 90.13,
        "volume": 23261290,
        "open": 92.6,
        "high": 93.62,
        "low": 90.01,
        "symbol": "2. AAPL"
    },
    {
        "date": "12/31/2009",
        "close": 134.52,
        "volume": 4521867,
        "open": 137.09,
        "high": 137.28,
        "low": 134.52,
        "symbol": "3. AMZN"
    },
    {
        "date": "11/30/2009",
        "close": 135.91,
        "volume": 10105970,
        "open": 132.19,
        "high": 136.08,
        "low": 132.16,
        "symbol": "3. AMZN"
    },
    {
        "date": "10/30/2009",
        "close": 118.81,
        "volume": 13305830,
        "open": 121.97,
        "high": 122.9,
        "low": 118.21,
        "symbol": "3. AMZN"
    },
    {
        "date": "9/30/2009",
        "close": 93.36,
        "volume": 8397822,
        "open": 92.26,
        "high": 94.17,
        "low": 91.43,
        "symbol": "3. AMZN"
    },
    {
        "date": "8/31/2009",
        "close": 81.19,
        "volume": 5258059,
        "open": 81.93,
        "high": 81.95,
        "low": 80.35,
        "symbol": "3. AMZN"
    },
    {
        "date": "7/31/2009",
        "close": 85.76,
        "volume": 5886644,
        "open": 85.76,
        "high": 86.75,
        "low": 84.62,
        "symbol": "3. AMZN"
    },
    {
        "date": "6/30/2009",
        "close": 83.66,
        "volume": 7984747,
        "open": 83.62,
        "high": 84.92,
        "low": 82.47,
        "symbol": "3. AMZN"
    },
    {
        "date": "5/29/2009",
        "close": 77.99,
        "volume": 5065865,
        "open": 77.72,
        "high": 78.01,
        "low": 76.4,
        "symbol": "3. AMZN"
    },
    {
        "date": "4/30/2009",
        "close": 80.52,
        "volume": 8537600,
        "open": 80.93,
        "high": 82.67,
        "low": 79.89,
        "symbol": "3. AMZN"
    },
    {
        "date": "3/31/2009",
        "close": 73.44,
        "volume": 8917993,
        "open": 72.61,
        "high": 74.5,
        "low": 72.12,
        "symbol": "3. AMZN"
    },
    {
        "date": "2/27/2009",
        "close": 64.79,
        "volume": 11486780,
        "open": 61.26,
        "high": 65.08,
        "low": 60.94,
        "symbol": "3. AMZN"
    },
    {
        "date": "1/30/2009",
        "close": 58.82,
        "volume": 39777540,
        "open": 57.36,
        "high": 59.74,
        "low": 57.24,
        "symbol": "3. AMZN"
    },
    {
        "date": "12/31/2009",
        "close": 619.98,
        "volume": 1218368,
        "open": 624.75,
        "high": 625.4,
        "low": 619.98,
        "symbol": "1. GOOG"
    },
    {
        "date": "11/30/2009",
        "close": 583,
        "volume": 1724295,
        "open": 580.63,
        "high": 583.67,
        "low": 577.11,
        "symbol": "1. GOOG"
    },
    {
        "date": "10/30/2009",
        "close": 536.12,
        "volume": 3462692,
        "open": 550,
        "high": 550.17,
        "low": 534.24,
        "symbol": "1. GOOG"
    },
    {
        "date": "9/30/2009",
        "close": 495.85,
        "volume": 3140268,
        "open": 500,
        "high": 500.14,
        "low": 487.24,
        "symbol": "1. GOOG"
    },
    {
        "date": "8/31/2009",
        "close": 461.67,
        "volume": 1937227,
        "open": 459.79,
        "high": 461.86,
        "low": 458,
        "symbol": "1. GOOG"
    },
    {
        "date": "7/31/2009",
        "close": 443.05,
        "volume": 2860146,
        "open": 449.98,
        "high": 452.7,
        "low": 442.43,
        "symbol": "1. GOOG"
    },
    {
        "date": "6/30/2009",
        "close": 421.59,
        "volume": 2593246,
        "open": 424,
        "high": 427.21,
        "low": 418.22,
        "symbol": "1. GOOG"
    },
    {
        "date": "5/29/2009",
        "close": 417.23,
        "volume": 2641380,
        "open": 412.11,
        "high": 417.2329,
        "low": 410.7,
        "symbol": "1. GOOG"
    },
    {
        "date": "4/30/2009",
        "close": 395.97,
        "volume": 4355336,
        "open": 395.76,
        "high": 403.75,
        "low": 394.8,
        "symbol": "1. GOOG"
    },
    {
        "date": "3/31/2009",
        "close": 348.06,
        "volume": 3648205,
        "open": 348.934,
        "high": 353.51,
        "low": 346.176,
        "symbol": "1. GOOG"
    },
    {
        "date": "2/27/2009",
        "close": 337.99,
        "volume": 5419914,
        "open": 332.95,
        "high": 343.82,
        "low": 331.11,
        "symbol": "1. GOOG"
    },
    {
        "date": "1/30/2009",
        "close": 338.53,
        "volume": 4669028,
        "open": 344.69,
        "high": 348.8,
        "low": 336.001,
        "symbol": "1. GOOG"
    }
]
